UK markets open in 7 hours 44 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
89.22-0.19 (-0.21%)
At close: 04:00PM EDT
88.82 -0.40 (-0.45%)
After hours: 06:59PM EDT
In the money
Show:ListStraddle
Strike:97.50
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221021C000975002022-10-05 3:14PM EDT2022-10-210.970.820.88+0.05+5.43%1087344.87%
AMAT221118C000975002022-10-05 3:06PM EDT2022-11-183.052.813.20+0.24+8.54%1520749.95%
AMAT221216C000975002022-10-05 3:09PM EDT2022-12-164.454.104.30+0.15+3.49%828146.62%
AMAT230120C000975002022-10-03 3:19PM EDT2023-01-204.985.605.850.00-1081,18146.63%
AMAT230317C000975002022-10-05 1:42PM EDT2023-03-177.757.657.90-0.55-6.63%47946.56%
AMAT230421C000975002022-10-05 1:22PM EDT2023-04-219.058.809.05+0.05+0.56%772446.67%
AMAT230616C000975002022-09-27 12:42PM EDT2023-06-168.0510.5510.850.00-56247.28%
AMAT240119C000975002022-10-05 3:52PM EDT2024-01-1915.5514.8015.75+2.65+20.54%38946.88%
AMAT240621C000975002022-10-04 11:48AM EDT2024-06-2118.4017.5018.550.00-1246.76%
AMAT250117C000975002022-09-12 12:10PM EDT2025-01-1724.8019.2023.000.00--148.90%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221021P000975002022-10-04 11:33AM EDT2022-10-218.408.909.400.00-576449.27%
AMAT221118P000975002022-10-05 2:51PM EDT2022-11-1810.8010.7510.95-2.20-16.92%323045.28%
AMAT221216P000975002022-10-03 1:20PM EDT2022-12-1614.2711.8512.350.00-244745.11%
AMAT230120P000975002022-10-03 1:42PM EDT2023-01-2014.9613.1013.550.00-21,44643.56%
AMAT230317P000975002022-09-23 11:44AM EDT2023-03-1718.5714.7015.250.00-931242.64%
AMAT230421P000975002022-10-05 10:03AM EDT2023-04-2117.3915.5515.90+1.94+12.56%55441.21%
AMAT230616P000975002022-10-04 1:52PM EDT2023-06-1616.9516.9017.350.00-68641.32%
AMAT240119P000975002022-10-05 11:14AM EDT2024-01-1921.2519.8520.35+1.10+5.46%138337.80%
AMAT240621P000975002022-09-21 10:45AM EDT2024-06-2121.3321.0522.050.00-5536.48%